UK Markets closed

Graco Inc. (GGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.73+0.58 (+1.07%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202054.1954.8054.0954.7354.73401,500
06 Aug 202054.0854.4653.6054.1554.15503,500
05 Aug 202053.7454.4353.7154.3154.31485,900
04 Aug 202053.0453.6952.9153.5753.57629,700
03 Aug 202053.4553.8153.2653.4653.46573,500
31 Jul 202052.8553.3352.4153.2453.24821,500
30 Jul 202053.1053.2252.3353.0853.08553,900
29 Jul 202053.5053.9953.4153.6853.68436,000
28 Jul 202054.0154.2453.1953.2553.25493,900
27 Jul 202053.1454.7053.0654.2354.23722,800
24 Jul 202054.4454.4952.9453.3453.34603,000
23 Jul 202053.7655.7053.4454.4654.461,402,700
22 Jul 202052.1352.8652.1052.2552.25688,700
21 Jul 202052.2752.9152.2152.2952.29876,100
20 Jul 202052.1852.6351.9151.9851.98961,400
17 Jul 202052.1952.9052.1152.3752.37469,000
17 Jul 20200.175 Dividend
16 Jul 202052.4052.9952.1152.3552.17390,600
15 Jul 202052.2052.9051.7352.5152.33579,400
14 Jul 202049.0051.4648.9751.4251.25811,300
13 Jul 202048.8549.6648.6348.6548.49352,200
10 Jul 202047.8748.4847.4248.4248.26659,000
09 Jul 202047.8548.3547.4047.9447.78585,700
08 Jul 202047.6948.0247.2347.6347.47570,100
07 Jul 202047.8848.3147.6547.6947.53472,700
06 Jul 202049.4249.4248.1848.2748.11613,800
02 Jul 202048.0948.9847.9748.5148.35555,900
01 Jul 202047.9948.2447.3547.4247.26707,100
30 Jun 202047.3348.2147.2847.9947.83658,500
29 Jun 202047.2247.8246.8647.4747.31544,800
26 Jun 202046.7747.4146.4446.8346.672,737,500
25 Jun 202046.1447.0045.4846.9046.74731,800
24 Jun 202047.2847.2945.9946.4146.25927,600
23 Jun 202048.6048.6647.7647.8247.66531,500
22 Jun 202048.2948.6147.6348.0147.85691,200
19 Jun 202048.8149.1047.9548.4548.29861,400
18 Jun 202048.7048.9248.2948.3848.22663,500
17 Jun 202049.0649.4448.5849.0248.86468,000
16 Jun 202050.3750.6248.4048.9448.78683,700
15 Jun 202047.5249.2247.4148.7548.59660,900
12 Jun 202050.6250.6347.4648.6548.49630,300
11 Jun 202051.0351.3749.2949.3149.15783,300
10 Jun 202053.3453.8752.6652.7452.561,244,000
09 Jun 202052.9853.6352.4053.2653.081,316,100
08 Jun 202052.6253.8852.5153.7853.601,121,700
05 Jun 202052.0052.8951.8652.5952.41820,900
04 Jun 202048.9950.8248.9950.7750.60860,100
03 Jun 202049.2849.6348.9649.5449.37491,500
02 Jun 202048.7948.9948.2848.6248.46497,800
01 Jun 202048.4148.8348.0148.4248.26412,900
29 May 202048.3548.5047.7648.2148.05673,200
28 May 202048.8549.3948.0548.7148.55548,300
27 May 202048.2848.7647.7448.4748.31434,900
26 May 202047.0847.9646.7647.5847.42885,300
22 May 202046.3646.3645.5045.8745.72375,800
21 May 202046.2446.7546.1746.4546.29774,400
20 May 202047.0047.1746.4246.5346.37450,000
19 May 202046.0047.0046.0046.3246.17782,100
18 May 202045.8246.5245.6746.2346.08811,400
15 May 202043.6244.3343.3244.2144.061,298,800
14 May 202042.9344.1141.7943.9843.83933,400
13 May 202044.7144.8843.0843.6243.471,072,700
12 May 202046.6546.9444.9544.9544.80570,900
11 May 202045.8647.0745.5946.5746.41932,300
08 May 202046.2647.0346.2646.3346.18774,400
07 May 202046.1046.5445.2745.4745.32659,400
06 May 202044.7745.5544.5145.2645.11741,300
05 May 202044.8945.2844.3744.5844.43695,000
04 May 202044.4044.5343.8344.3844.23615,600
01 May 202044.0845.0243.6544.7844.63746,000
30 Apr 202045.6545.7944.5944.6644.511,965,600
29 Apr 202047.0347.3446.0846.7146.55754,000
28 Apr 202046.7046.7845.5645.9045.75641,500
27 Apr 202044.9345.9544.4745.8345.68813,400
24 Apr 202044.7544.9243.8144.6244.47657,400
23 Apr 202044.5746.1543.7144.5244.371,241,900
22 Apr 202045.3346.1644.6645.5445.39656,900
21 Apr 202045.0645.4844.1044.5644.41829,800
20 Apr 202045.8446.9945.2246.3646.21662,900
17 Apr 202047.5748.0046.2746.7446.58825,600
17 Apr 20200.175 Dividend
16 Apr 202046.5846.9545.4346.3045.97635,100
15 Apr 202046.5646.9145.9446.5146.18878,800
14 Apr 202047.2547.9946.9047.5947.25666,200
13 Apr 202047.6947.8845.6745.9945.66735,400
09 Apr 202049.1949.2947.6047.9747.63848,700
08 Apr 202046.7348.8946.0348.4848.14741,800
07 Apr 202048.0548.3845.9646.0445.711,211,100
06 Apr 202047.5647.9646.2946.6446.311,295,400
03 Apr 202046.0847.2444.9745.5745.25725,400
02 Apr 202045.2646.9045.2346.4746.141,027,700
01 Apr 202046.5247.1044.8045.5145.191,225,500
31 Mar 202047.4849.1047.4448.7348.38819,900
30 Mar 202045.7648.1845.2348.0547.71947,400
27 Mar 202044.8846.5744.6345.4945.17919,900
26 Mar 202044.4747.0043.6246.7946.461,045,800
25 Mar 202045.7946.4044.1844.4244.101,297,900
24 Mar 202041.3745.7341.1945.6245.301,365,200
23 Mar 202040.7741.5938.4339.4639.181,456,600
20 Mar 202043.8444.4640.6241.1840.891,801,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more